Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 65.05 | 65.14 | 64.87 | 64.95 | 674,778 | +0.16(+0.25%) |
May 23, 2024 | 65.59 | 65.59 | 64.77 | 64.79 | 1,315,150 | -0.90(-1.37%) |
May 22, 2024 | 65.66 | 65.91 | 65.57 | 65.69 | 922,518 | -0.03(-0.05%) |
May 21, 2024 | 65.68 | 65.82 | 65.52 | 65.72 | 1,018,605 | +0.01(+0.02%) |
May 20, 2024 | 65.93 | 66.00 | 65.65 | 65.71 | 819,072 | -0.31(-0.47%) |
May 17, 2024 | 65.82 | 66.02 | 65.68 | 66.02 | 1,499,968 | +0.15(+0.23%) |
May 16, 2024 | 65.71 | 66.01 | 65.64 | 65.87 | 1,856,172 | +0.31(+0.47%) |
May 15, 2024 | 65.43 | 65.65 | 65.42 | 65.56 | 1,182,710 | +0.29(+0.44%) |
May 14, 2024 | 65.44 | 65.47 | 64.99 | 65.27 | 1,502,643 | -0.02(-0.03%) |
May 13, 2024 | 65.48 | 65.67 | 65.25 | 65.29 | 713,896 | -0.07(-0.11%) |
May 10, 2024 | 65.18 | 65.41 | 65.16 | 65.36 | 1,183,100 | +0.24(+0.37%) |
May 09, 2024 | 64.72 | 65.12 | 64.67 | 65.12 | 1,209,394 | +0.41(+0.63%) |
May 08, 2024 | 64.69 | 64.77 | 64.60 | 64.71 | 1,846,377 | +0.01(+0.02%) |
May 07, 2024 | 64.44 | 64.74 | 64.41 | 64.70 | 1,430,404 | +0.50(+0.78%) |
May 06, 2024 | 64.15 | 64.21 | 63.92 | 64.20 | 1,494,257 | +0.27(+0.42%) |
May 03, 2024 | 63.91 | 64.02 | 63.50 | 63.93 | 2,234,410 | +0.26(+0.41%) |
May 02, 2024 | 63.80 | 63.83 | 63.44 | 63.67 | 2,157,060 | +0.05(+0.08%) |
May 01, 2024 | 63.50 | 64.12 | 63.27 | 63.62 | 3,466,844 | +0.03(+0.05%) |
Apr 30, 2024 | 63.86 | 63.96 | 63.59 | 63.59 | 2,249,595 | -0.50(-0.78%) |
Apr 29, 2024 | 63.88 | 64.14 | 63.87 | 64.09 | 1,722,627 | +0.30(+0.47%) |
Apr 26, 2024 | 63.92 | 64.11 | 63.78 | 63.79 | 1,831,411 | -0.41(-0.64%) |
Apr 25, 2024 | 64.22 | 64.44 | 63.77 | 64.20 | 1,513,151 | -0.14(-0.22%) |
Apr 24, 2024 | 63.84 | 64.39 | 63.68 | 64.34 | 1,156,395 | +0.20(+0.31%) |
Apr 23, 2024 | 64.04 | 64.24 | 64.00 | 64.14 | 2,243,336 | +0.19(+0.30%) |
Apr 22, 2024 | 63.64 | 64.20 | 63.47 | 63.95 | 1,221,438 | +0.45(+0.71%) |
Apr 19, 2024 | 62.93 | 63.50 | 62.93 | 63.50 | 2,466,296 | +0.68(+1.08%) |
Apr 18, 2024 | 62.82 | 62.93 | 62.56 | 62.83 | 1,451,175 | +0.21(+0.33%) |
Apr 17, 2024 | 62.66 | 62.78 | 62.31 | 62.62 | 2,339,197 | +0.22(+0.35%) |
Apr 16, 2024 | 62.68 | 62.73 | 62.34 | 62.40 | 3,070,371 | -0.14(-0.22%) |
Apr 15, 2024 | 63.35 | 63.45 | 62.43 | 62.54 | 2,135,772 | -0.31(-0.49%) |
Apr 12, 2024 | 63.20 | 63.36 | 62.70 | 62.84 | 2,556,300 | -0.50(-0.79%) |
Apr 11, 2024 | 64.01 | 64.01 | 63.34 | 63.34 | 2,859,550 | -0.52(-0.81%) |
Apr 10, 2024 | 64.03 | 64.17 | 63.68 | 63.86 | 2,526,778 | -0.78(-1.20%) |
Apr 09, 2024 | 64.64 | 64.70 | 64.16 | 64.64 | 2,115,322 | +0.18(+0.28%) |
Apr 08, 2024 | 64.39 | 64.62 | 64.39 | 64.46 | 1,908,560 | -0.03(-0.05%) |
Apr 05, 2024 | 64.26 | 64.59 | 64.13 | 64.49 | 1,948,489 | +0.25(+0.39%) |
Apr 04, 2024 | 65.19 | 65.24 | 64.14 | 64.24 | 2,400,513 | -0.52(-0.80%) |
Apr 03, 2024 | 65.08 | 65.11 | 64.68 | 64.76 | 1,722,074 | -0.33(-0.51%) |
Apr 02, 2024 | 65.20 | 65.31 | 65.01 | 65.09 | 1,569,462 | -0.17(-0.26%) |
Apr 01, 2024 | 65.63 | 65.63 | 65.18 | 65.26 | 2,941,564 | -0.39(-0.59%) |
Mar 28, 2024 | 65.49 | 65.76 | 65.73 | 65.65 | 2,269,247 | +0.22(+0.34%) |
Mar 27, 2024 | 64.78 | 65.45 | 64.77 | 65.43 | 2,729,499 | +0.92(+1.42%) |
Mar 26, 2024 | 64.59 | 64.71 | 64.48 | 64.51 | 1,629,933 | -0.01(-0.02%) |
Mar 25, 2024 | 64.88 | 64.88 | 64.49 | 64.52 | 961,552 | -0.24(-0.37%) |
Mar 22, 2024 | 65.09 | 65.11 | 64.75 | 64.76 | 966,111 | -0.22(-0.34%) |
Mar 21, 2024 | 64.93 | 65.16 | 64.79 | 64.98 | 1,447,712 | +0.06(+0.09%) |
Mar 20, 2024 | 64.80 | 64.95 | 64.65 | 64.92 | 2,079,473 | +0.10(+0.15%) |
Mar 19, 2024 | 64.52 | 64.84 | 64.45 | 64.82 | 2,379,186 | +0.42(+0.65%) |
Mar 18, 2024 | 64.32 | 64.65 | 64.22 | 64.40 | 3,016,560 | +0.20(+0.32%) |
Mar 15, 2024 | 63.94 | 64.31 | 63.86 | 64.20 | 1,678,716 | -0.07(-0.11%) |
Mar 14, 2024 | 64.62 | 64.70 | 63.95 | 64.27 | 9,946,186 | -0.38(-0.58%) |
Mar 13, 2024 | 64.76 | 64.85 | 64.46 | 64.64 | 1,965,927 | -0.03(-0.05%) |
Mar 12, 2024 | 64.58 | 64.84 | 64.46 | 64.67 | 1,852,760 | +0.06(+0.09%) |
Mar 11, 2024 | 64.26 | 64.61 | 64.15 | 64.61 | 1,329,861 | +0.35(+0.54%) |
Mar 08, 2024 | 64.21 | 64.47 | 64.07 | 64.27 | 3,227,732 | +0.02(+0.03%) |
Mar 07, 2024 | 64.34 | 64.43 | 64.14 | 64.25 | 1,665,685 | +0.20(+0.31%) |
Mar 06, 2024 | 63.80 | 64.23 | 63.80 | 64.05 | 2,352,424 | +0.40(+0.63%) |
Mar 05, 2024 | 63.82 | 64.07 | 63.46 | 63.65 | 1,730,664 | -0.18(-0.28%) |
Mar 04, 2024 | 63.42 | 63.85 | 63.42 | 63.83 | 1,981,708 | +0.16(+0.25%) |
Mar 01, 2024 | 63.58 | 63.68 | 63.28 | 63.67 | 1,627,166 | -0.01(-0.02%) |
Feb 29, 2024 | 63.97 | 64.00 | 63.57 | 63.68 | 2,512,244 | -0.21(-0.33%) |
Feb 28, 2024 | 63.76 | 63.95 | 63.68 | 63.89 | 2,795,412 | +0.15(+0.23%) |
Feb 27, 2024 | 63.66 | 63.75 | 63.50 | 63.74 | 1,686,349 | +0.10(+0.16%) |
Feb 26, 2024 | 64.08 | 64.10 | 63.64 | 63.64 | 1,435,591 | -0.48(-0.74%) |
Feb 23, 2024 | 63.95 | 64.30 | 63.88 | 64.12 | 1,833,671 | +0.28(+0.44%) |
Feb 22, 2024 | 63.44 | 63.95 | 63.26 | 63.84 | 2,297,957 | +0.37(+0.58%) |
Feb 21, 2024 | 63.22 | 63.47 | 63.06 | 63.47 | 1,876,160 | +0.41(+0.65%) |
Feb 20, 2024 | 62.86 | 63.41 | 62.86 | 63.06 | 1,991,296 | +0.16(+0.26%) |
Feb 16, 2024 | 62.84 | 63.18 | 62.65 | 62.90 | 1,672,826 | -0.10(-0.16%) |
Feb 15, 2024 | 62.50 | 63.03 | 62.50 | 63.00 | 2,471,603 | +0.64(+1.02%) |
Feb 14, 2024 | 62.36 | 62.43 | 62.04 | 62.37 | 2,857,931 | +0.10(+0.16%) |
Feb 13, 2024 | 62.62 | 62.85 | 61.92 | 62.27 | 3,993,691 | -0.54(-0.85%) |
Feb 12, 2024 | 62.48 | 62.82 | 62.30 | 62.80 | 2,250,141 | +0.29(+0.46%) |
Feb 09, 2024 | 62.52 | 62.55 | 62.31 | 62.51 | 1,486,433 | -0.02(-0.03%) |
Feb 08, 2024 | 62.64 | 62.66 | 62.34 | 62.53 | 1,900,494 | -0.17(-0.27%) |
Feb 07, 2024 | 62.86 | 62.91 | 62.66 | 62.70 | 1,342,205 | +0.07(+0.11%) |
Feb 06, 2024 | 62.49 | 62.74 | 62.37 | 62.63 | 1,503,073 | +0.22(+0.35%) |
Feb 05, 2024 | 62.74 | 62.74 | 62.39 | 62.42 | 3,430,604 | -0.60(-0.95%) |
Feb 02, 2024 | 63.30 | 63.35 | 62.72 | 63.01 | 2,911,978 | -0.43(-0.67%) |
Feb 01, 2024 | 62.50 | 63.44 | 62.27 | 63.44 | 8,128,366 | +0.76(+1.22%) |
Jan 31, 2024 | 63.25 | 63.38 | 62.55 | 62.67 | 2,780,569 | -0.43(-0.68%) |
Jan 30, 2024 | 62.71 | 63.16 | 62.61 | 63.10 | 1,143,517 | +0.34(+0.54%) |
Jan 29, 2024 | 62.55 | 62.83 | 62.43 | 62.76 | 2,587,625 | +0.21(+0.33%) |
Jan 26, 2024 | 62.58 | 62.72 | 62.47 | 62.55 | 1,644,656 | -0.01(-0.02%) |
Jan 25, 2024 | 62.26 | 62.56 | 62.11 | 62.56 | 3,146,531 | +0.58(+0.93%) |
Jan 24, 2024 | 62.69 | 62.69 | 61.97 | 61.99 | 1,884,956 | -0.60(-0.95%) |
Jan 23, 2024 | 62.36 | 62.58 | 62.30 | 62.58 | 1,734,648 | +0.24(+0.38%) |
Jan 22, 2024 | 62.44 | 62.62 | 62.23 | 62.35 | 1,843,805 | -0.11(-0.18%) |
Jan 19, 2024 | 62.36 | 62.61 | 62.02 | 62.46 | 1,367,370 | +0.19(+0.30%) |
Jan 18, 2024 | 62.05 | 62.30 | 61.83 | 62.27 | 1,631,776 | +0.12(+0.19%) |
Jan 17, 2024 | 62.09 | 62.59 | 62.01 | 62.15 | 1,857,206 | -0.16(-0.25%) |
Jan 16, 2024 | 62.44 | 62.54 | 62.17 | 62.31 | 1,913,888 | -0.27(-0.43%) |
Jan 12, 2024 | 62.54 | 62.68 | 62.35 | 62.58 | 1,598,549 | +0.28(+0.45%) |
Jan 11, 2024 | 62.56 | 62.62 | 61.96 | 62.30 | 2,108,187 | -0.34(-0.54%) |
Jan 10, 2024 | 62.54 | 62.70 | 62.40 | 62.63 | 1,224,733 | +0.03(+0.05%) |
Jan 09, 2024 | 62.43 | 62.62 | 62.26 | 62.60 | 1,186,446 | -0.11(-0.17%) |
Jan 08, 2024 | 62.35 | 62.71 | 62.14 | 62.71 | 2,570,171 | +0.38(+0.60%) |
Jan 05, 2024 | 62.38 | 62.60 | 62.02 | 62.34 | 1,206,917 | -0.10(-0.16%) |
Jan 04, 2024 | 62.53 | 62.82 | 62.41 | 62.44 | 1,067,492 | -0.04(-0.06%) |
Jan 03, 2024 | 62.74 | 62.79 | 62.41 | 62.48 | 2,350,832 | -0.16(-0.25%) |
Jan 02, 2024 | 61.85 | 62.69 | 61.85 | 62.63 | 2,715,467 | +0.55(+0.88%) |
Dec 29, 2023 | 61.88 | 62.12 | 61.80 | 62.09 | 1,579,819 | +0.11(+0.18%) |
Dec 28, 2023 | 61.72 | 62.04 | 61.72 | 61.98 | 1,723,961 | +0.22(+0.35%) |
Dec 27, 2023 | 61.61 | 61.77 | 61.51 | 61.76 | 1,222,590 | +0.09(+0.14%) |
Dec 26, 2023 | 61.44 | 61.80 | 61.36 | 61.67 | 1,157,414 | +0.23(+0.37%) |
Dec 22, 2023 | 61.31 | 61.67 | 61.30 | 61.45 | 1,334,764 | +0.29(+0.47%) |
Dec 21, 2023 | 60.92 | 61.21 | 60.71 | 61.16 | 1,377,306 | +0.46(+0.75%) |
Dec 20, 2023 | 61.42 | 61.48 | 60.69 | 60.70 | 2,368,610 | -0.90(-1.46%) |
Dec 19, 2023 | 61.47 | 61.64 | 61.39 | 61.60 | 1,175,176 | +0.18(+0.29%) |
Dec 18, 2023 | 61.36 | 61.57 | 61.24 | 61.43 | 1,894,916 | +0.32(+0.52%) |
Dec 15, 2023 | 61.41 | 61.41 | 60.91 | 61.11 | 2,777,342 | -0.62(-1.01%) |
Dec 14, 2023 | 62.78 | 62.78 | 61.68 | 61.73 | 2,627,604 | -0.95(-1.51%) |
Dec 13, 2023 | 61.63 | 62.68 | 61.52 | 62.68 | 4,118,639 | +1.07(+1.73%) |
Dec 12, 2023 | 61.48 | 61.66 | 61.26 | 61.61 | 1,389,739 | +0.24(+0.39%) |
Dec 11, 2023 | 60.95 | 61.38 | 60.95 | 61.38 | 1,974,283 | +0.57(+0.94%) |
Dec 08, 2023 | 60.92 | 60.95 | 60.62 | 60.80 | 1,067,834 | -0.14(-0.23%) |
Dec 07, 2023 | 61.01 | 61.10 | 60.80 | 60.94 | 1,038,008 | -0.02(-0.03%) |
Dec 06, 2023 | 60.91 | 61.00 | 60.76 | 60.96 | 1,318,865 | +0.17(+0.28%) |
Dec 05, 2023 | 61.13 | 61.16 | 60.76 | 60.79 | 1,821,975 | -0.37(-0.60%) |
Dec 04, 2023 | 60.85 | 61.35 | 60.85 | 61.16 | 1,534,074 | +0.03(+0.05%) |
Dec 01, 2023 | 60.61 | 61.13 | 60.58 | 61.13 | 2,375,740 | +0.45(+0.75%) |
Nov 30, 2023 | 60.05 | 60.70 | 59.96 | 60.67 | 3,400,850 | +0.66(+1.10%) |
Nov 29, 2023 | 60.33 | 60.37 | 59.95 | 60.01 | 1,305,709 | -0.27(-0.44%) |
Nov 28, 2023 | 60.34 | 60.55 | 60.25 | 60.28 | 1,543,038 | -0.08(-0.13%) |
Nov 27, 2023 | 60.47 | 60.54 | 60.31 | 60.36 | 1,111,156 | -0.20(-0.33%) |
Nov 24, 2023 | 60.40 | 60.55 | 60.34 | 60.55 | 1,084,133 | +0.20(+0.33%) |
Nov 22, 2023 | 60.10 | 60.37 | 60.07 | 60.36 | 2,019,542 | +0.36(+0.59%) |
Nov 21, 2023 | 59.81 | 60.05 | 59.71 | 60.00 | 2,312,897 | +0.21(+0.35%) |
Nov 20, 2023 | 59.61 | 59.94 | 59.46 | 59.79 | 1,716,429 | +0.06(+0.10%) |
Nov 17, 2023 | 59.89 | 60.01 | 59.63 | 59.73 | 2,681,138 | -0.06(-0.10%) |
Nov 16, 2023 | 59.67 | 59.88 | 59.66 | 59.79 | 2,613,333 | +0.11(+0.18%) |
Nov 15, 2023 | 59.68 | 59.89 | 59.54 | 59.68 | 1,855,510 | -0.01(-0.02%) |
Nov 14, 2023 | 59.37 | 59.81 | 59.31 | 59.69 | 2,194,395 | +0.75(+1.27%) |
Nov 13, 2023 | 58.88 | 59.13 | 58.84 | 58.94 | 1,274,000 | -0.03(-0.05%) |
Nov 10, 2023 | 58.81 | 59.01 | 58.50 | 58.97 | 1,312,049 | +0.34(+0.57%) |
Nov 09, 2023 | 58.95 | 58.99 | 58.55 | 58.64 | 1,408,608 | -0.25(-0.42%) |
Nov 08, 2023 | 59.03 | 59.15 | 58.64 | 58.88 | 1,463,437 | -0.10(-0.17%) |
Nov 07, 2023 | 59.03 | 59.13 | 58.92 | 58.98 | 1,050,024 | -0.08(-0.13%) |
Nov 06, 2023 | 59.13 | 59.23 | 59.02 | 59.06 | 2,575,468 | -0.05(-0.08%) |
Nov 03, 2023 | 59.11 | 59.41 | 59.09 | 59.11 | 3,781,324 | +0.37(+0.62%) |
Nov 02, 2023 | 58.08 | 58.79 | 58.02 | 58.75 | 4,032,196 | +0.82(+1.41%) |
Nov 01, 2023 | 57.70 | 58.10 | 57.48 | 57.93 | 3,290,727 | +0.34(+0.58%) |
Oct 31, 2023 | 57.36 | 57.64 | 57.10 | 57.59 | 1,459,487 | +0.42(+0.74%) |
Oct 30, 2023 | 56.95 | 57.26 | 56.74 | 57.17 | 2,040,961 | +0.46(+0.82%) |
Oct 27, 2023 | 57.43 | 57.43 | 56.57 | 56.70 | 2,531,783 | -0.78(-1.36%) |
Oct 26, 2023 | 57.64 | 58.02 | 57.46 | 57.48 | 4,204,548 | -0.11(-0.19%) |
Oct 25, 2023 | 57.29 | 57.82 | 57.20 | 57.59 | 2,601,219 | +0.19(+0.33%) |
Oct 24, 2023 | 57.09 | 57.50 | 57.09 | 57.40 | 2,369,171 | +0.53(+0.94%) |
Oct 23, 2023 | 57.06 | 57.36 | 56.85 | 56.87 | 2,215,775 | -0.35(-0.61%) |
Oct 20, 2023 | 57.58 | 57.82 | 57.20 | 57.22 | 2,254,015 | -0.36(-0.63%) |
Oct 19, 2023 | 58.03 | 58.25 | 57.53 | 57.59 | 2,471,721 | -0.54(-0.93%) |
Oct 18, 2023 | 58.38 | 58.60 | 58.06 | 58.13 | 2,462,308 | -0.27(-0.45%) |
Oct 17, 2023 | 58.06 | 58.62 | 58.06 | 58.39 | 2,295,519 | +0.07(+0.12%) |
Oct 16, 2023 | 58.03 | 58.46 | 57.89 | 58.32 | 1,725,063 | +0.54(+0.94%) |
Oct 13, 2023 | 57.53 | 57.83 | 57.40 | 57.78 | 2,758,802 | +0.42(+0.74%) |
Oct 12, 2023 | 58.14 | 58.20 | 57.14 | 57.36 | 2,878,181 | -0.81(-1.39%) |
Oct 11, 2023 | 58.26 | 58.35 | 57.81 | 58.17 | 1,972,195 | -0.03(-0.05%) |
Oct 10, 2023 | 58.00 | 58.36 | 57.93 | 58.20 | 2,650,632 | +0.30(+0.51%) |
Oct 09, 2023 | 57.23 | 57.91 | 57.23 | 57.90 | 2,225,605 | +0.56(+0.98%) |
Oct 06, 2023 | 56.80 | 57.53 | 56.26 | 57.34 | 2,675,377 | +0.26(+0.45%) |
Oct 05, 2023 | 57.37 | 57.54 | 57.00 | 57.08 | 2,646,669 | -0.29(-0.50%) |
Oct 04, 2023 | 57.03 | 57.40 | 56.65 | 57.37 | 1,843,466 | +0.39(+0.69%) |
Oct 03, 2023 | 56.86 | 57.09 | 56.64 | 56.98 | 4,136,091 | -0.14(-0.24%) |
Oct 02, 2023 | 57.71 | 57.71 | 56.75 | 57.11 | 3,335,617 | -0.74(-1.28%) |
Sep 29, 2023 | 58.34 | 58.40 | 57.68 | 57.85 | 2,886,853 | -0.25(-0.42%) |
Sep 28, 2023 | 58.19 | 58.35 | 58.04 | 58.10 | 2,851,884 | +0.01(+0.02%) |
Sep 27, 2023 | 58.59 | 58.60 | 57.83 | 58.09 | 2,157,491 | -0.37(-0.64%) |
Sep 26, 2023 | 59.04 | 59.10 | 58.46 | 58.46 | 2,662,378 | -0.81(-1.36%) |
Sep 25, 2023 | 59.17 | 59.30 | 59.08 | 59.27 | 1,924,987 | -0.13(-0.22%) |
Sep 22, 2023 | 59.57 | 59.73 | 59.35 | 59.40 | 1,879,328 | -0.23(-0.38%) |
Sep 21, 2023 | 60.21 | 60.26 | 59.59 | 59.62 | 2,864,633 | -0.72(-1.19%) |
Sep 20, 2023 | 60.34 | 60.73 | 60.20 | 60.34 | 1,545,830 | +0.19(+0.31%) |
Sep 19, 2023 | 60.15 | 60.29 | 60.04 | 60.15 | 797,361 | -0.06(-0.10%) |
Sep 18, 2023 | 60.23 | 60.38 | 60.00 | 60.21 | 964,004 | +0.07(+0.11%) |
Sep 15, 2023 | 60.38 | 60.66 | 60.11 | 60.15 | 1,823,779 | -0.42(-0.70%) |
Sep 14, 2023 | 60.18 | 60.58 | 60.17 | 60.57 | 2,401,069 | +0.54(+0.90%) |
Sep 13, 2023 | 59.84 | 60.14 | 59.84 | 60.03 | 1,136,168 | +0.22(+0.36%) |
Sep 12, 2023 | 59.81 | 59.95 | 59.65 | 59.81 | 606,470 | -0.11(-0.18%) |
Sep 11, 2023 | 59.68 | 60.02 | 59.68 | 59.92 | 755,437 | +0.20(+0.33%) |
Sep 08, 2023 | 59.59 | 59.82 | 59.52 | 59.72 | 962,028 | +0.18(+0.30%) |
Sep 07, 2023 | 59.28 | 59.77 | 59.28 | 59.55 | 1,055,065 | +0.41(+0.70%) |
Sep 06, 2023 | 59.26 | 59.32 | 59.01 | 59.13 | 1,175,551 | -0.16(-0.26%) |
Sep 05, 2023 | 59.89 | 59.92 | 59.29 | 59.29 | 1,372,729 | -0.71(-1.18%) |